2019年6月18日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/18 15:14:11
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 1907 |
46110 |
46050 |
46390 |
45960 |
46300 |
46270 |
190 |
160 |
69084 |
172240 |
-10818 |
| 1908 |
46160 |
46050 |
46440 |
45990 |
46330 |
46280 |
170 |
120 |
120452 |
249106 |
80 |
| 1909 |
46190 |
46130 |
46460 |
46030 |
46370 |
46300 |
180 |
110 |
27042 |
108344 |
1628 |
| 1910 |
46230 |
46120 |
46490 |
46050 |
46390 |
46320 |
160 |
90 |
7112 |
35110 |
1702 |
| 1911 |
46250 |
46140 |
46520 |
46120 |
46450 |
46340 |
200 |
90 |
1370 |
14046 |
224 |
| 1912 |
46290 |
46200 |
46550 |
46140 |
46460 |
46460 |
170 |
170 |
582 |
15116 |
70 |
| 2001 |
46350 |
46210 |
46600 |
46190 |
46480 |
46470 |
130 |
120 |
160 |
4372 |
26 |
| 2002 |
46420 |
46280 |
46630 |
46280 |
46550 |
46460 |
130 |
40 |
66 |
2484 |
26 |
| 2003 |
46450 |
46350 |
46660 |
46350 |
46560 |
46560 |
110 |
110 |
26 |
1716 |
16 |
| 2004 |
46490 |
46680 |
46690 |
46600 |
46600 |
46670 |
110 |
180 |
14 |
1766 |
-2 |
| 2005 |
46480 |
45930 |
46730 |
45930 |
46660 |
46600 |
180 |
120 |
56 |
834 |
10 |
| 2006 |
46480 |
45850 |
46710 |
45850 |
46710 |
46360 |
230 |
-120 |
8 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
225972 |
605138 / -7034 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 1907 |
13865 |
13850 |
13880 |
13810 |
13850 |
13845 |
-15 |
-20 |
65358 |
180152 |
-12352 |
| 1908 |
13825 |
13790 |
13825 |
13765 |
13810 |
13795 |
-15 |
-30 |
102004 |
254508 |
7190 |
| 1909 |
13780 |
13755 |
13775 |
13715 |
13755 |
13745 |
-25 |
-35 |
29472 |
118032 |
-1420 |
| 1910 |
13740 |
13720 |
13730 |
13675 |
13695 |
13700 |
-45 |
-40 |
24722 |
114320 |
-3188 |
| 1911 |
13710 |
13745 |
13745 |
13645 |
13670 |
13660 |
-40 |
-50 |
16916 |
27470 |
-6956 |
| 1912 |
13700 |
13635 |
13675 |
13620 |
13640 |
13645 |
-60 |
-55 |
8874 |
21752 |
2104 |
| 2001 |
13705 |
13655 |
13690 |
13615 |
13630 |
13640 |
-75 |
-65 |
1954 |
6026 |
1540 |
| 2002 |
13715 |
13665 |
13680 |
13640 |
13650 |
13650 |
-65 |
-65 |
188 |
882 |
-6 |
| 2003 |
13750 |
13705 |
13705 |
13650 |
13655 |
13655 |
-95 |
-95 |
96 |
362 |
62 |
| 2004 |
13750 |
13730 |
13730 |
13660 |
13660 |
13670 |
-90 |
-80 |
18 |
184 |
8 |
| 2005 |
13870 |
13725 |
13725 |
13680 |
13680 |
13705 |
-190 |
-165 |
60 |
148 |
52 |
| 2006 |
13870 |
13700 |
13700 |
13700 |
13700 |
13700 |
-170 |
-170 |
6 |
6 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
249668 |
723842 / -12960 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 1907 |
20290 |
20180 |
20365 |
20050 |
20195 |
20190 |
-95 |
-100 |
128420 |
165092 |
-9252 |
| 1908 |
19965 |
19835 |
20135 |
19740 |
19930 |
19940 |
-35 |
-25 |
580188 |
293962 |
-19402 |
| 1909 |
19755 |
19655 |
19935 |
19560 |
19750 |
19740 |
-5 |
-15 |
87628 |
133832 |
-5616 |
| 1910 |
19580 |
19500 |
19775 |
19405 |
19610 |
19580 |
30 |
0 |
22792 |
27798 |
-2926 |
| 1911 |
19450 |
19400 |
19645 |
19290 |
19465 |
19460 |
15 |
10 |
1698 |
5684 |
322 |
| 1912 |
19335 |
19200 |
19525 |
19180 |
19365 |
19360 |
30 |
25 |
240 |
4236 |
2 |
| 2001 |
19225 |
19135 |
19445 |
19080 |
19225 |
19240 |
0 |
15 |
280 |
1882 |
-2 |
| 2002 |
19140 |
18990 |
19265 |
18990 |
19115 |
19155 |
-25 |
15 |
58 |
522 |
22 |
| 2003 |
19015 |
18965 |
19195 |
18925 |
19020 |
19045 |
5 |
30 |
42 |
666 |
-10 |
| 2004 |
18960 |
18840 |
19070 |
18840 |
18945 |
18965 |
-15 |
5 |
24 |
244 |
-8 |
| 2005 |
18885 |
18790 |
19035 |
18740 |
18885 |
18875 |
0 |
-10 |
118 |
686 |
8 |
| 2006 |
18885 |
19100 |
19100 |
18575 |
18830 |
18810 |
-55 |
-75 |
60 |
40 |
40 |
| 小计 |
|
|
|
|
|
|
|
|
821548 |
634644 / -36822 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 1907 |
16085 |
16120 |
16255 |
16060 |
16140 |
16150 |
55 |
65 |
27146 |
40220 |
-2118 |
| 1908 |
16055 |
16050 |
16200 |
16030 |
16130 |
16125 |
75 |
70 |
18340 |
32632 |
1258 |
| 1909 |
16035 |
16060 |
16175 |
16020 |
16130 |
16120 |
95 |
85 |
1816 |
9630 |
474 |
| 1910 |
16020 |
16060 |
16155 |
16045 |
16095 |
16095 |
75 |
75 |
88 |
1780 |
-10 |
| 1911 |
16040 |
16125 |
16130 |
16075 |
16130 |
16095 |
90 |
55 |
28 |
332 |
2 |
| 1912 |
16050 |
16110 |
16110 |
16110 |
16110 |
16110 |
60 |
60 |
2 |
206 |
2 |
| 2001 |
16040 |
16025 |
16835 |
15890 |
16100 |
16145 |
60 |
105 |
64 |
68 |
2 |
| 2002 |
15980 |
16065 |
16065 |
16065 |
16065 |
16065 |
85 |
85 |
2 |
64 |
0 |
| 2003 |
16055 |
|
|
|
16055 |
16055 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16055 |
|
|
|
16055 |
16055 |
0 |
0 |
0 |
26 |
0 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 2006 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
47486 |
85014 / -390 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 1907 |
99960 |
99150 |
99500 |
98430 |
98930 |
98850 |
-1030 |
-1110 |
463946 |
133918 |
-9476 |
| 1908 |
99230 |
98550 |
98690 |
97700 |
98180 |
98100 |
-1050 |
-1130 |
395604 |
231362 |
986 |
| 1909 |
98670 |
97910 |
98230 |
97120 |
97580 |
97580 |
-1090 |
-1090 |
62620 |
131406 |
1406 |
| 1910 |
98280 |
97610 |
97760 |
96720 |
97140 |
97140 |
-1140 |
-1140 |
41604 |
38100 |
1872 |
| 1911 |
98010 |
97290 |
97350 |
96090 |
96090 |
96940 |
-1920 |
-1070 |
1586 |
11720 |
38 |
| 1912 |
97750 |
96960 |
97270 |
96820 |
96820 |
97020 |
-930 |
-730 |
22 |
240 |
4 |
| 2001 |
97570 |
96860 |
96910 |
96080 |
96520 |
96530 |
-1050 |
-1040 |
826 |
4910 |
-60 |
| 2002 |
97810 |
96860 |
96860 |
96860 |
96860 |
96860 |
-950 |
-950 |
2 |
48 |
0 |
| 2003 |
97390 |
96420 |
96420 |
96420 |
96420 |
96420 |
-970 |
-970 |
4 |
52 |
0 |
| 2004 |
97800 |
|
|
|
97760 |
97760 |
-40 |
-40 |
0 |
36 |
0 |
| 2005 |
97350 |
96800 |
96840 |
96100 |
96350 |
96420 |
-1000 |
-930 |
60 |
412 |
8 |
| 2006 |
97350 |
|
|
|
97350 |
97350 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
966274 |
552204 / -5222 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 1907 |
145630 |
|
|
|
145630 |
145630 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
146000 |
141640 |
142050 |
141640 |
142050 |
141840 |
-3950 |
-4160 |
4 |
10 |
2 |
| 1909 |
144680 |
144210 |
144490 |
143500 |
143640 |
143870 |
-1040 |
-810 |
10716 |
41514 |
444 |
| 1910 |
144730 |
|
|
|
143920 |
143920 |
-810 |
-810 |
0 |
0 |
0 |
| 1911 |
145190 |
|
|
|
144380 |
144380 |
-810 |
-810 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
145900 |
145680 |
145710 |
144880 |
144910 |
145320 |
-990 |
-580 |
174 |
842 |
64 |
| 2002 |
150020 |
|
|
|
150020 |
150020 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
147420 |
146420 |
146420 |
146420 |
146420 |
146420 |
-1000 |
-1000 |
2 |
46 |
0 |
| 2006 |
147420 |
|
|
|
147420 |
147420 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
10896 |
42414 / 510 |
发表评论